Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
6.50
|
12,400 | 6.56 | 6.75 | 6.50 | 0 | 0 | 0 | |
19/04/2010 |
6.56
|
17,900 | 6.53 | 6.59 | 6.46 | 0 | 0 | 0 | |
16/04/2010 |
6.53
|
11,100 | 6.65 | 6.71 | 6.53 | 400 | 0 | 0.0 | |
15/04/2010 |
6.65
|
5,200 | 6.40 | 6.75 | 6.65 | 0 | 0 | 0 | |
14/04/2010 |
6.40
|
24,100 | 6.40 | 6.81 | 6.40 | 0 | 0 | 0 | |
13/04/2010 |
6.40
|
11,600 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 | |
12/04/2010 |
6.65
|
9,600 | 6.75 | 7.06 | 6.62 | 4,100 | 0 | 0.1 | |
09/04/2010 |
6.75
|
31,600 | 6.71 | 7.09 | 6.68 | 0 | 0 | 0 | |
08/04/2010 |
6.71
|
124,100 | 6.21 | 6.71 | 6.15 | 0 | 0 | 0 | |
07/04/2010 |
6.21
|
16,000 | 6.09 | 6.37 | 6.06 | 0 | 0 | 0 | |
06/04/2010 |
6.09
|
1,400 | 6.21 | 6.25 | 5.93 | 0 | 0 | 0 | |
05/04/2010 |
6.21
|
9,300 | 6.12 | 6.21 | 5.93 | 0 | 0 | 0 | |
02/04/2010 |
6.12
|
2,500 | 6.03 | 6.50 | 6.12 | 0 | 0 | 0 | |
01/04/2010 |
6.03
|
12,500 | 6.18 | 6.31 | 6.03 | 0 | 0 | 0 | |
31/03/2010 |
6.18
|
700 | 6.18 | 6.71 | 6.18 | 0 | 0 | 0 | |
30/03/2010 |
6.18
|
400 | 6.25 | 6.59 | 6.18 | 0 | 0 | 0 | |
29/03/2010 |
6.25
|
7,900 | 6.09 | 6.31 | 6.25 | 0 | 0 | 0 | |
26/03/2010 |
6.09
|
1,500 | 6.25 | 6.25 | 6.09 | 0 | 0 | 0 | |
25/03/2010 |
6.25
|
7,300 | 6.28 | 6.56 | 6.15 | 0 | 0 | 0 | |
24/03/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/03/2010 |
6.28
|
2,900 | 6.87 | 6.87 | 6.28 | 0 | 0 | 0 | |
23/03/2010 |
6.87
|
47,800 | 6.64 | 6.87 | 6.37 | 0 | 0 | 0 | |
22/03/2010 |
6.64
|
51,400 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 | |
19/03/2010 |
6.72
|
65,600 | 6.43 | 6.72 | 6.43 | 0 | 0 | 0 | |
18/03/2010 |
6.43
|
38,100 | 6.32 | 6.58 | 6.40 | 0 | 0 | 0 | |
17/03/2010 |
6.32
|
27,700 | 6.14 | 6.58 | 6.29 | 0 | 0 | 0 | |
16/03/2010 |
6.14
|
6,200 | 6.40 | 6.43 | 6.14 | 300 | 0 | 0.0 | |
15/03/2010 |
6.40
|
14,800 | 6.40 | 6.64 | 6.40 | 100 | 700 | -0.0 | |
12/03/2010 |
6.40
|
7,400 | 6.23 | 6.55 | 6.32 | 0 | 1,200 | -0.0 | |
11/03/2010 |
6.23
|
11,900 | 6.55 | 6.55 | 6.23 | 0 | 0 | 0 | |
10/03/2010 |
6.55
|
1,400 | 6.52 | 6.67 | 6.23 | 0 | 0 | 0 | |
09/03/2010 |
6.52
|
12,200 | 6.14 | 6.52 | 6.40 | 0 | 0 | 0 | |
08/03/2010 |
6.14
|
23,800 | 6.23 | 6.52 | 6.14 | 0 | 0 | 0 | |
05/03/2010 |
6.23
|
16,200 | 6.05 | 6.23 | 6.02 | 0 | 0 | 0 | |
04/03/2010 |
6.05
|
6,100 | 6.02 | 6.11 | 5.99 | 0 | 0 | 0 | |
03/03/2010 |
6.02
|
7,600 | 5.88 | 6.05 | 5.64 | 0 | 0 | 0 | |
02/03/2010 |
5.88
|
2,100 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 | |
01/03/2010 |
5.99
|
1,700 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 | |
26/02/2010 |
5.85
|
1,800 | 5.70 | 5.96 | 5.85 | 0 | 0 | 0 | |
25/02/2010 |
5.70
|
3,000 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 | |
24/02/2010 |
5.99
|
5,800 | 5.96 | 5.99 | 5.91 | 0 | 100 | -0.0 | |
23/02/2010 |
5.96
|
11,200 | 5.91 | 5.96 | 5.85 | 0 | 100 | -0.0 | |
22/02/2010 |
5.91
|
7,800 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 | |
12/02/2010 |
6.05
|
100 | 5.99 | 6.05 | 6.05 | 0 | 0 | 0 | |
11/02/2010 |
5.99
|
1,900 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 | |
10/02/2010 |
5.91
|
1,000 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 | |
09/02/2010 |
5.91
|
15,300 | 6.34 | 6.34 | 5.91 | 0 | 0 | 0 | |
08/02/2010 |
6.34
|
1,000 | 6.14 | 6.34 | 6.34 | 0 | 0 | 0 | |
05/02/2010 |
6.14
|
2,000 | 6.08 | 6.14 | 6.14 | 0 | 0 | 0 | |
04/02/2010 |
6.08
|
1,600 | 5.91 | 6.14 | 5.58 | 100 | 0 | 0.0 | |
03/02/2010 |
5.91
|
5,300 | 5.85 | 5.99 | 5.91 | 100 | 0 | 0.0 | |
02/02/2010 |
5.85
|
11,200 | 6.11 | 6.29 | 5.85 | 0 | 100 | -0.0 | |
01/02/2010 |
6.11
|
5,100 | 6.02 | 6.11 | 5.96 | 0 | 2,000 | -0.0 | |
29/01/2010 |
6.02
|
400 | 5.79 | 6.11 | 6.02 | 0 | 0 | 0 | |
28/01/2010 |
5.79
|
100 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 | |
27/01/2010 |
5.91
|
5,300 | 6.29 | 6.29 | 5.91 | 0 | 0 | 0 | |
26/01/2010 |
6.29
|
19,900 | 5.88 | 6.29 | 6.14 | 0 | 0 | 0 | |
25/01/2010 |
5.88
|
5,800 | 5.67 | 5.88 | 5.85 | 0 | 0 | 0 | |
22/01/2010 |
5.67
|
10,500 | 5.70 | 5.85 | 5.44 | 200 | 0 | 0.0 | |
21/01/2010 |
5.70
|
35,400 | 5.91 | 6.26 | 5.56 | 1,800 | 0 | 0.0 | |
20/01/2010 |
5.91
|
3,200 | 6.11 | 6.11 | 5.91 | 0 | 100 | -0.0 | |
19/01/2010 |
6.11
|
8,900 | 6.02 | 6.14 | 5.85 | 0 | 100 | -0.0 | |
18/01/2010 |
6.02
|
12,300 | 6.32 | 6.32 | 6.02 | 0 | 0 | 0 | |
15/01/2010 |
6.32
|
7,400 | 6.75 | 6.75 | 6.32 | 0 | 0 | 0 | |
14/01/2010 |
6.75
|
32,400 | 6.43 | 6.75 | 6.43 | 0 | 0 | 0 | |
13/01/2010 |
6.43
|
29,800 | 5.91 | 6.43 | 6.02 | 0 | 0 | 0 | |
12/01/2010 |
5.91
|
19,500 | 6.29 | 6.43 | 5.91 | 0 | 0 | 0 | |
11/01/2010 |
6.29
|
6,500 | 6.58 | 6.72 | 6.29 | 0 | 0 | 0 | |
08/01/2010 |
6.58
|
17,200 | 6.75 | 7.02 | 6.43 | 700 | 0 | 0.0 | |
07/01/2010 |
6.75
|
10,000 | 6.87 | 7.31 | 6.72 | 0 | 0 | 0 | |
06/01/2010 |
6.87
|
11,900 | 6.87 | 7.02 | 6.75 | 0 | 0 | 0 | |
05/01/2010 |
6.87
|
44,300 | 6.43 | 6.87 | 6.87 | 0 | 0 | 0 | |
04/01/2010 |
6.43
|
38,400 | 5.96 | 6.43 | 6.32 | 0 | 0 | 0 | |
31/12/2009 |
5.96
|
16,800 | 6.11 | 6.46 | 5.85 | 0 | 0 | 0 | |
30/12/2009 |
6.11
|
13,400 | 5.76 | 6.58 | 5.99 | 0 | 0 | 0 | |
29/12/2009 |
5.76
|
6,400 | 5.79 | 6.43 | 5.67 | 0 | 0 | 0 | |
28/12/2009 |
5.79
|
9,300 | 5.99 | 6.29 | 5.79 | 0 | 0 | 0 | |
25/12/2009 |
5.99
|
24,900 | 5.85 | 6.14 | 5.88 | 0 | 0 | 0 | |
24/12/2009 |
5.85
|
4,800 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 | |
23/12/2009 |
5.85
|
31,500 | 5.58 | 5.85 | 5.56 | 0 | 0 | 0 | |
22/12/2009 |
5.58
|
20,400 | 6.11 | 6.23 | 5.58 | 0 | 0 | 0 | |
21/12/2009 |
6.11
|
17,300 | 5.76 | 6.11 | 5.96 | 0 | 0 | 0 | |
18/12/2009 |
5.76
|
29,900 | 5.53 | 5.76 | 5.70 | 0 | 0 | 0 | |
17/12/2009 |
5.53
|
17,300 | 5.64 | 5.99 | 5.53 | 1,000 | 0 | 0 | |
16/12/2009 |
5.64
|
15,400 | 5.70 | 5.99 | 5.64 | 0 | 0 | 0 | |
15/12/2009 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
14/12/2009 |
5.70
|
14,700 | 5.41 | 5.73 | 5.44 | 0 | 0 | 0 | |
11/12/2009 |
5.41
|
7,000 | 5.26 | 5.44 | 5.41 | 3,000 | 0 | 0 | |
10/12/2009 |
5.26
|
28,500 | 5.56 | 5.85 | 5.26 | 0 | 0 | 0 | |
09/12/2009 |
5.56
|
104,600 | 6.08 | 6.08 | 5.56 | 0 | 0 | 0 | |
08/12/2009 |
6.08
|
11,500 | 6.14 | 6.17 | 5.88 | 0 | 0 | 0 | |
07/12/2009 |
6.14
|
4,100 | 6.43 | 6.43 | 6.08 | 0 | 0 | 0 | |
04/12/2009 |
6.43
|
500 | 6.29 | 6.55 | 6.43 | 0 | 0 | 0 | |
03/12/2009 |
6.29
|
6,100 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 | |
02/12/2009 |
6.37
|
6,300 | 6.70 | 6.70 | 6.37 | 0 | 0 | 0 | |
01/12/2009 |
6.70
|
47,300 | 6.58 | 6.70 | 6.58 | 0 | 0 | 0 | |
30/11/2009 |
6.58
|
14,600 | 6.43 | 6.58 | 5.99 | 0 | 0 | 0 | |
27/11/2009 |
6.43
|
44,700 | 6.67 | 6.72 | 6.23 | 0 | 0 | 0 | |
26/11/2009 |
6.67
|
3,000 | 6.99 | 6.99 | 6.67 | 0 | 0 | 0 | |
25/11/2009 |
6.99
|
10,500 | 7.16 | 7.84 | 6.99 | 100 | 0 | 0 | |
24/11/2009 |
7.16
|
1,400 | 7.31 | 7.69 | 7.16 | 200 | 0 | 0 |